Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 244.00 | 245.00 | 242.00 | 244.00 | 3,050.00 | 14,524 |
| 2025-12-23 | 248.00 | 249.00 | 243.00 | 243.00 | 3,037.50 | 30,431 |
| 2025-12-22 | 250.00 | 252.00 | 244.00 | 247.00 | 3,087.50 | 27,584 |
| 2025-12-19 | 250.00 | 253.00 | 247.00 | 249.00 | 3,112.50 | 38,533 |
| 2025-12-18 | 243.00 | 254.00 | 243.00 | 248.00 | 3,100.00 | 56,768 |
| 2025-12-17 | 245.00 | 246.00 | 243.00 | 243.00 | 3,037.50 | 16,027 |
| 2025-12-16 | 243.00 | 252.00 | 242.00 | 243.00 | 3,037.50 | 48,578 |
| 2025-12-15 | 246.00 | 247.00 | 241.00 | 245.00 | 3,062.50 | 24,487 |
| 2025-12-12 | 244.00 | 256.00 | 242.00 | 247.00 | 3,087.50 | 60,548 |
| 2025-12-11 | 245.00 | 248.00 | 242.00 | 244.00 | 3,050.00 | 16,571 |
| 2025-12-10 | 243.00 | 248.00 | 243.00 | 246.00 | 3,075.00 | 15,473 |
| 2025-12-09 | 245.00 | 248.00 | 242.00 | 245.00 | 3,062.50 | 16,984 |
| 2025-12-08 | 249.00 | 250.00 | 243.00 | 245.00 | 3,062.50 | 17,795 |
| 2025-12-05 | 247.00 | 252.00 | 245.00 | 247.00 | 3,087.50 | 16,624 |
| 2025-12-04 | 249.00 | 250.00 | 246.00 | 249.00 | 3,112.50 | 16,983 |
| 2025-12-03 | 248.00 | 251.00 | 247.00 | 249.00 | 3,112.50 | 14,749 |
| 2025-12-02 | 246.00 | 250.00 | 246.00 | 250.00 | 3,125.00 | 14,620 |
| 2025-12-01 | 248.00 | 257.00 | 246.00 | 248.00 | 3,100.00 | 12,714 |
| 2025-11-28 | 242.00 | 249.00 | 241.00 | 248.00 | 3,100.00 | 38,043 |
| 2025-11-27 | 245.00 | 246.00 | 241.00 | 241.00 | 3,012.50 | 7,142 |
| 2025-11-26 | 241.00 | 245.00 | 241.00 | 244.00 | 3,050.00 | 7,662 |
| 2025-11-25 | 242.00 | 243.00 | 240.00 | 241.00 | 3,012.50 | 5,856 |
| 2025-11-24 | 240.00 | 243.00 | 240.00 | 242.00 | 3,025.00 | 13,893 |
| 2025-11-21 | 243.00 | 243.00 | 238.00 | 240.00 | 3,000.00 | 14,156 |
| 2025-11-20 | 241.00 | 244.00 | 240.00 | 242.00 | 3,025.00 | 12,925 |
| 2025-11-19 | 241.00 | 244.00 | 237.00 | 239.00 | 2,987.50 | 25,312 |
| 2025-11-18 | 246.00 | 247.00 | 239.00 | 241.00 | 3,012.50 | 44,725 |
| 2025-11-17 | 249.00 | 251.00 | 244.00 | 246.00 | 3,075.00 | 29,181 |
| 2025-11-14 | 246.00 | 249.00 | 244.00 | 249.00 | 3,112.50 | 26,354 |
| 2025-11-13 | 249.00 | 250.00 | 246.00 | 249.00 | 3,112.50 | 9,609 |
| 2025-11-12 | 244.00 | 251.00 | 243.00 | 250.00 | 3,125.00 | 35,592 |
| 2025-11-11 | 249.00 | 252.00 | 242.00 | 243.00 | 3,037.50 | 64,143 |
| 2025-11-10 | 246.00 | 250.00 | 244.00 | 250.00 | 3,125.00 | 38,090 |
| 2025-11-07 | 248.00 | 249.00 | 240.00 | 246.00 | 3,075.00 | 40,133 |
| 2025-11-06 | 243.00 | 250.00 | 243.00 | 248.00 | 3,100.00 | 37,735 |
| 2025-11-05 | 244.00 | 245.00 | 235.00 | 245.00 | 3,062.50 | 121,624 |
| 2025-11-04 | 250.00 | 250.00 | 243.00 | 245.00 | 3,062.50 | 76,347 |
| 2025-11-03 | 251.00 | 258.00 | 243.00 | 250.00 | 3,125.00 | 103,733 |
| 2025-10-31 | 255.00 | 255.00 | 252.00 | 252.00 | 3,150.00 | 16,627 |
| 2025-10-30 | 259.00 | 259.00 | 251.00 | 253.00 | 3,162.50 | 75,840 |
| 2025-10-29 | 260.00 | 260.00 | 257.00 | 259.00 | 3,237.50 | 29,707 |
| 2025-10-28 | 260.00 | 262.00 | 257.00 | 259.00 | 3,237.50 | 41,232 |
| 2025-10-27 | 262.00 | 262.00 | 258.00 | 260.00 | 3,250.00 | 45,955 |
| 2025-10-24 | 261.00 | 263.00 | 260.00 | 263.00 | 3,287.50 | 19,167 |
| 2025-10-23 | 264.00 | 266.00 | 260.00 | 261.00 | 3,262.50 | 10,478 |
| 2025-10-22 | 264.00 | 266.00 | 259.00 | 263.00 | 3,287.50 | 25,818 |
| 2025-10-21 | 268.00 | 269.00 | 261.00 | 263.00 | 3,287.50 | 57,974 |
| 2025-10-20 | 265.00 | 268.00 | 265.00 | 268.00 | 3,350.00 | 20,264 |
| 2025-10-17 | 272.00 | 272.00 | 264.00 | 267.00 | 3,337.50 | 64,919 |
| 2025-10-16 | 273.00 | 276.00 | 268.00 | 271.00 | 3,387.50 | 48,657 |
| 2025-10-15 | 275.00 | 276.00 | 271.00 | 275.00 | 3,437.50 | 73,696 |
| 2025-10-14 | 270.00 | 283.00 | 269.00 | 275.00 | 3,437.50 | 78,634 |
| 2025-10-13 | 266.00 | 269.00 | 264.00 | 268.00 | 3,350.00 | 21,681 |
| 2025-10-10 | 272.00 | 272.00 | 267.00 | 268.00 | 3,350.00 | 48,261 |
| 2025-10-02 | 269.00 | 272.00 | 267.00 | 272.00 | 3,400.00 | 28,234 |
| 2025-10-01 | 268.00 | 271.00 | 267.00 | 268.00 | 3,350.00 | 20,398 |
| 2025-09-30 | 271.00 | 272.00 | 265.00 | 267.00 | 3,337.50 | 26,183 |
| 2025-09-29 | 268.00 | 275.00 | 268.00 | 270.00 | 3,375.00 | 30,155 |
| 2025-09-26 | 272.00 | 272.00 | 266.00 | 268.00 | 3,350.00 | 47,084 |
| 2025-09-25 | 273.00 | 281.00 | 267.00 | 272.00 | 3,400.00 | 75,102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.